Premium
Cadiz Inc (CDZI)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3123 | 7.76865671642 | 4.02 | 4.3323 | 3.55 | 1084342 | 3.89362721 | CS |
| 4 | -0.1677 | -3.72666666667 | 4.5 | 4.66 | 3.55 | 823122 | 3.97241411 | CS |
| 12 | -0.6877 | -13.6992031873 | 5.02 | 5.198 | 3.55 | 866047 | 4.39656203 | CS |
| 26 | -1.3677 | -23.9947368421 | 5.7 | 6.96 | 3.55 | 810904 | 4.95221697 | CS |
| 52 | 1.3223 | 43.9302325581 | 3.01 | 6.96 | 2.89 | 785714 | 4.89487747 | CS |
| 156 | 0.2823 | 6.97037037037 | 4.05 | 6.96 | 2.1201 | 492441 | 4.27284985 | CS |
| 260 | -10.1777 | -70.1426602343 | 14.51 | 14.69 | 1.48 | 421729 | 4.57445332 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 4.19 | 0.11 | 2.70 | 4.09 | 4.34 | 4.035 | 783377 |
| 1782945300 | 4.08 | -0.1 | -2.39 | 4.07 | 4.33 | 4.07 | 728202 |
| 1782858900 | 4.18 | 0.3 | 7.73 | 3.86 | 4.23 | 3.785 | 1194549 |
| 1782772500 | 3.88 | 0.16 | 4.30 | 3.72 | 4.0199999 | 3.72 | 1194673 |
| 1782513300 | 3.72 | 0.07 | 1.92 | 3.63 | 3.73 | 3.55 | 1426621 |
| 1782426900 | 3.65 | -0.36 | -8.98 | 4.0199999 | 4.065 | 3.605 | 877665 |
| 1782340500 | 4.01 | -0.06 | -1.47 | 4.08 | 4.125 | 3.9921 | 951477 |
| 1782254100 | 4.07 | 0.07 | 1.75 | 3.89 | 4.15 | 3.89 | 378398 |
| 1782167700 | 4 | -0.07 | -1.72 | 4.08 | 4.1 | 3.875 | 714722 |
| 1781822100 | 4.07 | 0.05 | 1.24 | 4.14 | 4.215 | 3.93 | 967375 |
| 1781735700 | 4.0199999 | 0.24 | 6.35 | 3.91 | 4.075 | 3.78 | 689897 |
| 1781649300 | 3.78 | -0.08 | -2.07 | 3.86 | 3.97 | 3.765 | 945691 |
| 1781562900 | 3.86 | -0.13 | -3.26 | 4.05 | 4.085 | 3.835 | 796522 |
| 1781303700 | 3.99 | -0.03 | -0.75 | 4.03 | 4.13 | 3.975 | 362871 |
| 1781217300 | 4.0199999 | 0.12 | 3.08 | 3.95 | 4.045 | 3.83 | 997204 |
| 1781130900 | 3.9 | -0.12 | -2.99 | 4 | 4.105 | 3.865 | 647661 |
| 1781044500 | 4.0199999 | -0.04 | -0.99 | 4.0599999 | 4.165 | 3.92 | 868977 |
| 1780958100 | 4.0599999 | -0.08 | -1.93 | 4.22 | 4.3 | 4.05 | 363144 |
| 1780698900 | 4.14 | -0.42 | -9.21 | 4.5199999 | 4.555 | 4.1 | 1195766 |
| 1780612500 | 4.5599999 | 0.02 | 0.44 | 4.5 | 4.66 | 4.5 | 337896 |
| 1780526100 | 4.54 | -0.31 | -6.39 | 4.8 | 4.8426 | 4.51 | 849585 |
| 1780439700 | 4.85 | 0.15 | 3.19 | 4.63 | 4.8949999 | 4.62 | 553662 |
| 1780353300 | 4.7 | -0.18 | -3.69 | 4.8 | 4.85 | 4.55 | 1032633 |
| 1780094100 | 4.88 | 0.5 | 11.42 | 4.71 | 5.1849999 | 4.68 | 3061508 |
| 1780007700 | 4.38 | -0.06 | -1.35 | 4.44 | 4.515 | 4.33 | 404823 |
| 1779921300 | 4.44 | -0.14 | -3.06 | 4.49 | 4.595 | 4.3845 | 681234 |
| 1779834900 | 4.58 | 0.34 | 7.89 | 4.3 | 4.6449999 | 4.26 | 1289489 |
| 1779489300 | 4.245 | 0.05 | 1.31 | 4.18 | 4.29 | 4.18 | 386625 |
| 1779402900 | 4.19 | 0.04 | 0.96 | 4.18 | 4.295 | 4.0599999 | 1062517 |
| 1779316500 | 4.15 | -0.18 | -4.16 | 4.33 | 4.39 | 4.1449999 | 763239 |
| 1779230100 | 4.33 | 0.15 | 3.59 | 4.17 | 4.355 | 4.16 | 860382 |
| 1779143700 | 4.18 | 0.06 | 1.46 | 4.1 | 4.28 | 4.1 | 932060 |
| 1778884500 | 4.12 | -0.52 | -11.21 | 4.65 | 4.665 | 3.95 | 1999647 |
| 1778798100 | 4.64 | -0.05 | -1.07 | 4.74 | 4.8 | 4.605 | 538191 |
| 1778711700 | 4.69 | 0.07 | 1.52 | 4.5599999 | 4.74 | 4.5599999 | 852586 |
| 1778625300 | 4.62 | -0.05 | -1.07 | 4.6 | 4.655 | 4.505 | 567137 |
| 1778538900 | 4.67 | -0.08 | -1.68 | 4.75 | 4.845 | 4.66 | 682512 |
| 1778279700 | 4.75 | -0.04 | -0.84 | 4.76 | 4.96 | 4.695 | 842169 |
| 1778193300 | 4.79 | 0.07 | 1.48 | 4.72 | 4.885 | 4.625 | 696784 |
| 1778106900 | 4.72 | 0.12 | 2.61 | 4.65 | 4.78 | 4.54 | 580092 |
| 1778020500 | 4.6 | 0.2 | 4.55 | 4.42 | 4.6 | 4.36 | 729525 |
| 1777934100 | 4.4 | 0.03 | 0.69 | 4.37 | 4.515 | 4.345 | 781386 |
| 1777674900 | 4.37 | 0.04 | 0.92 | 4.36 | 4.44 | 4.3 | 673946 |
| 1777588500 | 4.33 | 0.14 | 3.34 | 4.2 | 4.465 | 4.18 | 1104652 |
| 1777502100 | 4.19 | -0.24 | -5.42 | 4.42 | 4.46 | 4.13 | 1315496 |
| 1777415700 | 4.43 | -0.07 | -1.56 | 4.45 | 4.485 | 4.34 | 837970 |
| 1777329300 | 4.5 | -0.22 | -4.66 | 4.72 | 4.79 | 4.47 | 885718 |
| 1777070100 | 4.72 | 0.03 | 0.64 | 4.69 | 4.865 | 4.612 | 2307363 |
| 1776983700 | 4.69 | -0.21 | -4.29 | 4.88 | 4.92 | 4.68 | 535296 |
| 1776897300 | 4.9 | 0.05 | 1.03 | 4.89 | 5.015 | 4.84 | 621347 |
| 1776810900 | 4.85 | -0.12 | -2.41 | 4.98 | 5.08 | 4.805 | 559744 |
| 1776724500 | 4.97 | 0.13 | 2.69 | 4.82 | 5.0199999 | 4.82 | 846009 |
| 1776465300 | 4.84 | 0.01 | 0.21 | 4.92 | 4.9611 | 4.8099999 | 1207692 |
| 1776378900 | 4.83 | -0.08 | -1.63 | 4.91 | 4.99 | 4.715 | 549569 |
| 1776292500 | 4.91 | 0.22 | 4.69 | 4.69 | 4.92 | 4.67 | 716351 |
| 1776206100 | 4.69 | -0.14 | -2.90 | 4.87 | 4.945 | 4.655 | 651321 |
| 1776119700 | 4.83 | -0.13 | -2.62 | 4.95 | 4.985 | 4.82 | 404256 |
| 1775860500 | 4.96 | 0.04 | 0.81 | 4.93 | 5.03 | 4.91 | 482697 |
| 1775774100 | 4.92 | -0.14 | -2.77 | 5.0199999 | 5.198 | 4.91 | 744203 |
| 1775687700 | 5.0599999 | 0.17 | 3.48 | 5.13 | 5.14 | 4.95 | 552188 |
| 1775601300 | 4.89 | -0.22 | -4.31 | 5.1 | 5.135 | 4.855 | 581856 |
| 1775514900 | 5.11 | 0.18 | 3.65 | 4.98 | 5.17 | 4.9 | 359934 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
